Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.03(+0.18%) | |
Oct 30, 2017 | 17.73 | 17.83 | 17.73 | 17.78 | 1,469 | +0.06(+0.36%) |
Oct 27, 2017 | 17.74 | 17.75 | 17.72 | 17.72 | 1,653 | -0.11(-0.62%) |
Oct 26, 2017 | 17.90 | 17.90 | 17.83 | 17.83 | 3,477 | -0.07(-0.39%) |
Oct 25, 2017 | 17.83 | 17.91 | 17.83 | 17.89 | 1,565 | +0.12(+0.65%) |
Oct 24, 2017 | 17.91 | 17.91 | 17.78 | 17.78 | 5,823 | -0.20(-1.13%) |
Oct 23, 2017 | 18.02 | 18.02 | 17.85 | 17.98 | 4,430 | +0.10(+0.57%) |
Oct 20, 2017 | 17.88 | 17.88 | 17.88 | 17.88 | 108 | +0.02(+0.10%) |
Oct 19, 2017 | 17.93 | 17.93 | 17.86 | 17.86 | 325 | -0.05(-0.25%) |
Oct 17, 2017 | 17.91 | 17.91 | 17.91 | 98 | +0.05(+0.28%) | |
Oct 13, 2017 | 17.86 | 17.86 | 17.86 | 1 | +0.00(+0.03%) | |
Oct 12, 2017 | 18.04 | 18.04 | 17.80 | 17.85 | 3,952 | +0.08(+0.47%) |
Oct 11, 2017 | 17.75 | 17.80 | 17.75 | 17.77 | 2,421 | +0.06(+0.31%) |
Oct 10, 2017 | 17.72 | 17.72 | 17.72 | 17.72 | 462 | -0.05(-0.26%) |
Oct 09, 2017 | 17.76 | 17.76 | 17.76 | 17.76 | 21,732 | +0.05(+0.26%) |
Oct 05, 2017 | 17.72 | 17.72 | 17.72 | 0 | +0.03(+0.16%) | |
Oct 04, 2017 | 17.50 | 17.69 | 17.50 | 17.69 | 1,247 | +0.05(+0.26%) |
Oct 03, 2017 | 17.65 | 17.68 | 17.64 | 17.64 | 3,016 | -0.09(-0.52%) |
Oct 02, 2017 | 17.61 | 17.77 | 17.61 | 17.73 | 2,918 | +0.04(+0.20%) |
Sep 29, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 696 | -0.05(-0.25%) |
Sep 28, 2017 | 17.82 | 17.82 | 17.74 | 17.74 | 543 | -0.06(-0.36%) |
Sep 27, 2017 | 17.83 | 17.85 | 17.81 | 17.81 | 1,195 | -0.21(-1.17%) |
Sep 26, 2017 | 18.01 | 18.02 | 18.00 | 18.02 | 7,456 | -0.07(-0.38%) |
Sep 25, 2017 | 18.04 | 18.09 | 18.04 | 18.09 | 1,913 | -0.06(-0.33%) |
Sep 22, 2017 | 18.15 | 18.15 | 18.15 | 18.15 | 544 | +0.05(+0.25%) |
Sep 21, 2017 | 18.18 | 18.18 | 18.10 | 18.10 | 997 | -0.17(-0.95%) |
Sep 19, 2017 | 18.28 | 18.28 | 18.28 | 0 | -0.04(-0.23%) | |
Sep 18, 2017 | 18.34 | 18.36 | 18.32 | 18.32 | 1,562 | -0.15(-0.81%) |
Sep 15, 2017 | 18.51 | 18.51 | 18.47 | 18.47 | 872 | +0.11(+0.58%) |
Sep 14, 2017 | 18.34 | 18.41 | 18.34 | 18.36 | 1,955 | +0.02(+0.12%) |
Sep 13, 2017 | 18.37 | 18.37 | 18.34 | 18.34 | 5,559 | -0.12(-0.66%) |
Sep 12, 2017 | 18.44 | 18.46 | 18.44 | 18.46 | 402 | -0.16(-0.87%) |
Sep 11, 2017 | 18.68 | 18.68 | 18.61 | 18.63 | 6,268 | -0.02(-0.12%) |
Sep 07, 2017 | 18.65 | 18.65 | 18.65 | 0 | +0.14(+0.75%) | |
Sep 06, 2017 | 18.46 | 18.56 | 18.46 | 18.51 | 3,275 | -0.03(-0.17%) |
Sep 05, 2017 | 18.55 | 18.55 | 18.54 | 18.54 | 897 | +0.12(+0.68%) |
Sep 01, 2017 | 18.52 | 18.52 | 18.41 | 18.42 | 3,299 | -0.03(-0.18%) |
Aug 31, 2017 | 18.42 | 18.45 | 18.41 | 18.45 | 4,432 | -0.05(-0.29%) |
Aug 30, 2017 | 18.54 | 18.54 | 18.48 | 18.51 | 2,870 | -0.11(-0.58%) |
Aug 29, 2017 | 18.79 | 18.79 | 18.58 | 18.61 | 3,187 | -0.05(-0.28%) |
Aug 28, 2017 | 18.68 | 18.68 | 18.67 | 18.67 | 217 | -0.03(-0.17%) |
Aug 25, 2017 | 18.73 | 18.73 | 18.70 | 18.70 | 1,521 | -0.06(-0.34%) |
Aug 24, 2017 | 18.74 | 18.76 | 18.74 | 18.76 | 979 | -0.08(-0.44%) |
Aug 23, 2017 | 18.89 | 18.89 | 18.79 | 18.85 | 2,933 | -0.07(-0.35%) |
Aug 22, 2017 | 18.91 | 18.91 | 18.91 | 18.91 | 511 | -0.08(-0.43%) |
Aug 21, 2017 | 19.02 | 19.04 | 18.99 | 18.99 | 13,801 | +0.07(+0.39%) |
Aug 17, 2017 | 18.92 | 1 | +0.12(+0.65%) | |||
Aug 16, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 108 | +0.04(+0.24%) |
Aug 15, 2017 | 18.71 | 18.76 | 18.71 | 18.76 | 1,478 | +0.04(+0.20%) |
Aug 14, 2017 | 18.75 | 18.75 | 18.72 | 18.72 | 327 | -0.01(-0.05%) |
Aug 11, 2017 | 18.82 | 18.83 | 18.73 | 18.73 | 3,805 | -0.08(-0.44%) |
Aug 10, 2017 | 18.60 | 18.81 | 18.60 | 18.81 | 2,727 | +0.51(+2.76%) |
Aug 08, 2017 | 18.30 | 130 | -0.22(-1.20%) | |||
Aug 04, 2017 | 18.53 | 2 | +0.08(+0.42%) | |||
Aug 03, 2017 | 18.41 | 18.45 | 18.41 | 18.45 | 439 | +0.05(+0.29%) |